ＴＯＰＩＸベア上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/04/25 | 6,680 | 6,700 | 6,630 | 6,660 | -40 | -0.6% | 76,660 |
| 2013/04/24 | 6,730 | 6,770 | 6,690 | 6,700 | -110 | -1.6% | 57,540 |
| 2013/04/23 | 6,800 | 6,840 | 6,780 | 6,810 | +10 | +0.1% | 22,000 |
| 2013/04/22 | 6,790 | 6,820 | 6,750 | 6,800 | -130 | -1.9% | 32,930 |
| 2013/04/19 | 6,930 | 7,000 | 6,900 | 6,930 | -20 | -0.3% | 34,640 |
| 2013/04/18 | 6,900 | 6,950 | 6,860 | 6,950 | +70 | +1% | 49,800 |
| 2013/04/17 | 6,890 | 6,910 | 6,850 | 6,880 | -80 | -1.1% | 34,490 |
| 2013/04/16 | 7,020 | 7,050 | 6,910 | 6,960 | +80 | +1.2% | 78,670 |
| 2013/04/15 | 6,860 | 6,900 | 6,800 | 6,880 | +100 | +1.5% | 50,860 |
| 2013/04/12 | 6,830 | 6,850 | 6,780 | 6,780 | -30 | -0.4% | 68,480 |
| 2013/04/11 | 6,880 | 6,890 | 6,800 | 6,810 | -170 | -2.4% | 53,730 |
| 2013/04/10 | 7,110 | 7,110 | 6,950 | 6,980 | -90 | -1.3% | 52,180 |
| 2013/04/09 | 7,000 | 7,120 | 7,000 | 7,070 | -20 | -0.3% | 45,520 |
| 2013/04/08 | 7,090 | 7,200 | 7,070 | 7,090 | -240 | -3.3% | 94,160 |
| 2013/04/05 | 7,040 | 7,350 | 7,040 | 7,330 | -210 | -2.8% | 133,520 |
| 2013/04/04 | 7,830 | 7,900 | 7,530 | 7,540 | -210 | -2.7% | 85,260 |
| 2013/04/03 | 7,770 | 7,890 | 7,750 | 7,750 | -170 | -2.1% | 30,250 |
| 2013/04/02 | 7,950 | 8,080 | 7,850 | 7,920 | +80 | +1% | 64,450 |
| 2013/04/01 | 7,570 | 7,840 | 7,570 | 7,840 | +270 | +3.6% | 46,000 |
| 2013/03/29 | 7,550 | 7,620 | 7,540 | 7,570 | -10 | -0.1% | 27,900 |
| 2013/03/28 | 7,480 | 7,620 | 7,480 | 7,580 | +100 | +1.3% | 36,010 |
| 2013/03/27 | 7,510 | 7,520 | 7,470 | 7,480 | -90 | -1.2% | 24,470 |
| 2013/03/26 | 7,580 | 7,590 | 7,540 | 7,570 | +30 | +0.4% | 33,920 |
| 2013/03/25 | 7,530 | 7,570 | 7,510 | 7,540 | -80 | -1% | 15,170 |
| 2013/03/22 | 7,550 | 7,620 | 7,520 | 7,620 | +150 | +2% | 27,290 |
| 2013/03/21 | 7,470 | 7,690 | 7,440 | 7,470 | -100 | -1.3% | 36,040 |
| 2013/03/19 | 7,600 | 7,620 | 7,540 | 7,570 | -130 | -1.7% | 33,290 |
| 2013/03/18 | 7,670 | 7,710 | 7,620 | 7,700 | +170 | +2.3% | 35,130 |
| 2013/03/15 | 7,560 | 7,600 | 7,520 | 7,530 | -110 | -1.4% | 34,230 |
| 2013/03/14 | 7,630 | 7,710 | 7,620 | 7,640 | -50 | -0.7% | 15,170 |
| 2013/03/13 | 7,700 | 7,700 | 7,620 | 7,690 | +40 | +0.5% | 27,860 |
| 2013/03/12 | 7,550 | 7,650 | 7,530 | 7,650 | +40 | +0.5% | 28,730 |
| 2013/03/11 | 7,610 | 7,700 | 7,580 | 7,610 | -150 | -1.9% | 36,520 |
| 2013/03/08 | 7,840 | 7,850 | 7,740 | 7,760 | -150 | -1.9% | 68,080 |
| 2013/03/07 | 7,850 | 7,910 | 7,820 | 7,910 | -10 | -0.1% | 35,790 |
| 2013/03/06 | 7,940 | 8,010 | 7,910 | 7,920 | -110 | -1.4% | 28,210 |
| 2013/03/05 | 7,950 | 8,040 | 7,930 | 8,030 | +30 | +0.4% | 43,200 |
| 2013/03/04 | 8,000 | 8,010 | 7,920 | 8,000 | -70 | -0.9% | 40,460 |
| 2013/03/01 | 8,170 | 8,170 | 8,050 | 8,070 | -80 | -1% | 20,460 |
| 2013/02/28 | 8,230 | 8,230 | 8,130 | 8,150 | -180 | -2.2% | 28,270 |
| 2013/02/27 | 8,200 | 8,330 | 8,200 | 8,330 | +120 | +1.5% | 44,980 |
| 2013/02/26 | 8,270 | 8,270 | 8,140 | 8,210 | +110 | +1.4% | 36,160 |
| 2013/02/25 | 8,090 | 8,140 | 8,080 | 8,100 | -140 | -1.7% | 29,130 |
| 2013/02/22 | 8,330 | 8,380 | 8,240 | 8,240 | -30 | -0.4% | 39,160 |
| 2013/02/21 | 8,200 | 8,280 | 8,160 | 8,270 | +100 | +1.2% | 27,640 |
| 2013/02/20 | 8,180 | 8,190 | 8,140 | 8,170 | -70 | -0.8% | 16,910 |
| 2013/02/19 | 8,280 | 8,290 | 8,140 | 8,240 | -30 | -0.4% | 17,980 |
| 2013/02/18 | 8,330 | 8,340 | 8,240 | 8,270 | -160 | -1.9% | 44,650 |
| 2013/02/15 | 8,390 | 8,550 | 8,370 | 8,430 | +110 | +1.3% | 62,720 |
| 2013/02/14 | 8,300 | 8,370 | 8,270 | 8,320 | ±0 | ±0% | 19,500 |
2951～
3000
件表示中 / 3211件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
